NasdaqGS - Delayed Quote • USD
FormFactor, Inc. (FORM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 42.22 | 42.56 | 41.14 | 41.72 | 41.72 | 232,100 |
Apr 23, 2024 | 40.30 | 42.03 | 40.26 | 41.41 | 41.41 | 371,000 |
Apr 22, 2024 | 41.26 | 41.26 | 40.18 | 40.25 | 40.25 | 470,400 |
Apr 19, 2024 | 41.88 | 42.39 | 40.57 | 40.76 | 40.76 | 571,600 |
Apr 18, 2024 | 42.66 | 43.22 | 41.99 | 42.09 | 42.09 | 310,100 |
Apr 17, 2024 | 44.30 | 44.43 | 42.93 | 42.97 | 42.97 | 314,500 |
Apr 16, 2024 | 43.46 | 44.62 | 43.33 | 44.32 | 44.32 | 304,100 |
Apr 15, 2024 | 44.93 | 45.49 | 43.39 | 44.09 | 44.09 | 320,200 |
Apr 12, 2024 | 44.86 | 45.45 | 44.16 | 44.61 | 44.61 | 264,900 |
Apr 11, 2024 | 45.67 | 46.04 | 45.05 | 45.87 | 45.87 | 475,700 |
Apr 10, 2024 | 46.27 | 46.87 | 44.97 | 45.32 | 45.32 | 668,900 |
Apr 9, 2024 | 47.30 | 47.94 | 47.05 | 47.83 | 47.83 | 506,200 |
Apr 8, 2024 | 46.87 | 47.28 | 46.34 | 46.98 | 46.98 | 337,500 |
Apr 5, 2024 | 45.53 | 46.63 | 45.34 | 46.29 | 46.29 | 337,100 |
Apr 4, 2024 | 46.90 | 47.43 | 44.98 | 45.43 | 45.43 | 423,900 |
Apr 3, 2024 | 44.57 | 46.44 | 44.57 | 46.18 | 46.18 | 338,400 |
Apr 2, 2024 | 45.06 | 45.71 | 44.63 | 45.38 | 45.38 | 529,100 |
Apr 1, 2024 | 45.94 | 46.42 | 45.58 | 46.27 | 46.27 | 369,500 |
Mar 28, 2024 | 44.91 | 46.25 | 44.61 | 45.63 | 45.63 | 562,100 |
Mar 27, 2024 | 43.81 | 44.90 | 43.23 | 44.85 | 44.85 | 311,000 |
Mar 26, 2024 | 43.88 | 44.00 | 43.30 | 43.39 | 43.39 | 244,700 |
Mar 25, 2024 | 42.80 | 43.70 | 42.58 | 43.50 | 43.50 | 298,900 |
Mar 22, 2024 | 43.68 | 44.04 | 42.99 | 43.29 | 43.29 | 311,700 |
Mar 21, 2024 | 43.56 | 44.96 | 43.40 | 43.86 | 43.86 | 410,900 |
Mar 20, 2024 | 41.21 | 42.00 | 40.88 | 41.99 | 41.99 | 515,400 |
Mar 19, 2024 | 41.99 | 42.45 | 41.15 | 41.20 | 41.20 | 770,900 |
Mar 18, 2024 | 43.24 | 43.77 | 42.49 | 42.51 | 42.51 | 441,700 |
Mar 15, 2024 | 42.82 | 43.29 | 42.40 | 42.64 | 42.64 | 1,033,500 |
Mar 14, 2024 | 44.78 | 45.11 | 43.04 | 43.25 | 43.25 | 483,000 |
Mar 13, 2024 | 43.77 | 44.37 | 43.23 | 43.83 | 43.83 | 428,000 |
Mar 12, 2024 | 44.42 | 44.74 | 43.54 | 44.42 | 44.42 | 325,800 |
Mar 11, 2024 | 43.73 | 44.36 | 43.23 | 44.11 | 44.11 | 498,300 |
Mar 8, 2024 | 46.26 | 46.83 | 44.28 | 44.32 | 44.32 | 321,400 |
Mar 7, 2024 | 45.48 | 46.76 | 44.99 | 46.16 | 46.16 | 413,900 |
Mar 6, 2024 | 45.00 | 45.90 | 44.25 | 44.57 | 44.57 | 424,000 |
Mar 5, 2024 | 44.01 | 44.52 | 43.32 | 44.14 | 44.14 | 570,300 |
Mar 4, 2024 | 44.41 | 44.85 | 43.59 | 44.56 | 44.56 | 456,900 |
Mar 1, 2024 | 43.45 | 44.63 | 43.12 | 43.60 | 43.60 | 547,400 |
Feb 29, 2024 | 41.65 | 43.21 | 41.65 | 43.03 | 43.03 | 540,000 |
Feb 28, 2024 | 40.72 | 42.10 | 40.50 | 41.54 | 41.54 | 415,200 |
Feb 27, 2024 | 43.00 | 43.26 | 41.11 | 41.32 | 41.32 | 585,000 |
Feb 26, 2024 | 41.27 | 43.27 | 41.27 | 42.76 | 42.76 | 620,400 |
Feb 23, 2024 | 41.79 | 42.00 | 40.49 | 41.21 | 41.21 | 429,600 |
Feb 22, 2024 | 41.75 | 42.55 | 41.64 | 41.81 | 41.81 | 455,400 |
Feb 21, 2024 | 39.12 | 40.25 | 38.78 | 40.21 | 40.21 | 520,300 |
Feb 20, 2024 | 41.00 | 41.20 | 39.29 | 39.72 | 39.72 | 366,900 |
Feb 16, 2024 | 42.90 | 42.97 | 41.71 | 41.81 | 41.81 | 414,400 |
Feb 15, 2024 | 43.00 | 43.22 | 42.29 | 42.40 | 42.40 | 585,700 |
Feb 14, 2024 | 40.59 | 42.61 | 40.59 | 42.54 | 42.54 | 590,500 |
Feb 13, 2024 | 40.48 | 42.00 | 39.90 | 40.11 | 40.11 | 655,800 |
Feb 12, 2024 | 42.61 | 42.66 | 41.62 | 42.31 | 42.31 | 948,100 |
Feb 9, 2024 | 39.20 | 43.01 | 39.02 | 42.95 | 42.95 | 634,600 |
Feb 8, 2024 | 39.10 | 40.79 | 38.34 | 38.96 | 38.96 | 813,000 |
Feb 7, 2024 | 38.35 | 38.97 | 37.52 | 38.12 | 38.12 | 673,200 |
Feb 6, 2024 | 39.18 | 39.22 | 37.84 | 38.16 | 38.16 | 667,500 |
Feb 5, 2024 | 39.39 | 39.77 | 38.83 | 39.29 | 39.29 | 292,600 |
Feb 2, 2024 | 38.86 | 39.80 | 38.86 | 39.35 | 39.35 | 291,500 |
Feb 1, 2024 | 39.24 | 39.61 | 38.70 | 39.22 | 39.22 | 383,500 |
Jan 31, 2024 | 40.71 | 40.71 | 38.63 | 38.77 | 38.77 | 619,200 |
Jan 30, 2024 | 41.72 | 41.98 | 41.01 | 41.30 | 41.30 | 239,400 |
Jan 29, 2024 | 41.15 | 42.06 | 40.81 | 41.99 | 41.99 | 307,400 |
Jan 26, 2024 | 42.07 | 42.37 | 41.04 | 41.10 | 41.10 | 391,000 |
Jan 25, 2024 | 44.83 | 44.83 | 42.96 | 43.10 | 43.10 | 256,900 |
Jan 24, 2024 | 43.51 | 45.15 | 43.21 | 43.75 | 43.75 | 639,400 |
Jan 23, 2024 | 43.29 | 43.35 | 42.57 | 42.95 | 42.95 | 278,300 |
Jan 22, 2024 | 43.00 | 43.61 | 42.75 | 43.05 | 43.05 | 561,200 |
Jan 19, 2024 | 41.39 | 42.71 | 41.12 | 42.43 | 42.43 | 495,200 |
Jan 18, 2024 | 40.29 | 41.03 | 39.92 | 40.79 | 40.79 | 380,000 |
Jan 17, 2024 | 39.33 | 39.99 | 38.42 | 39.08 | 39.08 | 299,900 |
Jan 16, 2024 | 39.25 | 39.96 | 39.23 | 39.78 | 39.78 | 246,300 |
Jan 12, 2024 | 39.61 | 39.83 | 38.98 | 39.26 | 39.26 | 255,500 |
Jan 11, 2024 | 38.52 | 39.33 | 38.33 | 39.30 | 39.30 | 344,100 |
Jan 10, 2024 | 38.64 | 39.00 | 37.48 | 38.66 | 38.66 | 344,800 |
Jan 9, 2024 | 37.94 | 38.90 | 37.94 | 38.77 | 38.77 | 474,800 |
Jan 8, 2024 | 37.95 | 38.89 | 37.69 | 38.64 | 38.64 | 287,500 |
Jan 5, 2024 | 38.06 | 38.69 | 37.21 | 37.66 | 37.66 | 460,200 |
Jan 4, 2024 | 38.29 | 38.89 | 38.00 | 38.21 | 38.21 | 401,200 |
Jan 3, 2024 | 39.93 | 40.06 | 38.73 | 38.90 | 38.90 | 382,400 |
Jan 2, 2024 | 40.79 | 40.82 | 40.00 | 40.35 | 40.35 | 436,200 |
Dec 29, 2023 | 41.89 | 42.17 | 41.35 | 41.71 | 41.71 | 309,200 |
Dec 28, 2023 | 42.19 | 42.20 | 41.59 | 41.90 | 41.90 | 253,200 |
Dec 27, 2023 | 42.35 | 42.38 | 41.63 | 42.00 | 42.00 | 221,200 |
Dec 26, 2023 | 41.71 | 42.28 | 41.58 | 42.01 | 42.01 | 282,400 |
Dec 22, 2023 | 40.76 | 41.54 | 40.61 | 41.38 | 41.38 | 340,200 |
Dec 21, 2023 | 40.10 | 40.89 | 39.76 | 40.68 | 40.68 | 300,200 |
Dec 20, 2023 | 40.13 | 40.57 | 39.05 | 39.10 | 39.10 | 350,800 |
Dec 19, 2023 | 40.65 | 40.96 | 39.96 | 40.26 | 40.26 | 656,600 |
Dec 18, 2023 | 40.77 | 41.32 | 40.47 | 40.54 | 40.54 | 376,900 |
Dec 15, 2023 | 41.02 | 41.37 | 39.85 | 40.14 | 40.14 | 2,715,100 |
Dec 14, 2023 | 39.53 | 41.56 | 39.53 | 40.57 | 40.57 | 607,200 |
Dec 13, 2023 | 39.00 | 39.95 | 38.39 | 39.18 | 39.18 | 598,100 |
Dec 12, 2023 | 38.67 | 39.35 | 38.21 | 38.94 | 38.94 | 458,000 |
Dec 11, 2023 | 37.70 | 38.80 | 37.70 | 38.75 | 38.75 | 475,000 |
Dec 8, 2023 | 36.50 | 37.48 | 36.50 | 37.41 | 37.41 | 336,500 |
Dec 7, 2023 | 36.70 | 36.85 | 36.11 | 36.63 | 36.63 | 540,000 |
Dec 6, 2023 | 37.06 | 37.62 | 36.41 | 36.47 | 36.47 | 499,400 |
Dec 5, 2023 | 36.96 | 37.09 | 36.17 | 36.67 | 36.67 | 303,600 |
Dec 4, 2023 | 37.08 | 37.34 | 36.19 | 37.31 | 37.31 | 483,000 |
Dec 1, 2023 | 37.42 | 37.69 | 36.59 | 37.52 | 37.52 | 708,400 |
Nov 30, 2023 | 37.56 | 37.60 | 36.84 | 37.58 | 37.58 | 522,600 |
Nov 29, 2023 | 37.54 | 38.21 | 37.15 | 37.49 | 37.49 | 405,700 |
Nov 28, 2023 | 37.63 | 37.82 | 36.93 | 37.08 | 37.08 | 960,000 |
Nov 27, 2023 | 37.92 | 38.45 | 37.66 | 37.95 | 37.95 | 430,400 |
Nov 24, 2023 | 37.89 | 38.37 | 37.60 | 38.02 | 38.02 | 322,100 |
Nov 22, 2023 | 38.91 | 39.21 | 37.95 | 37.99 | 37.99 | 496,900 |
Nov 21, 2023 | 39.25 | 39.34 | 38.37 | 38.53 | 38.53 | 492,000 |
Nov 20, 2023 | 38.47 | 39.76 | 38.47 | 39.59 | 39.59 | 505,300 |
Nov 17, 2023 | 38.73 | 38.96 | 38.29 | 38.57 | 38.57 | 400,000 |
Nov 16, 2023 | 38.51 | 38.92 | 37.98 | 38.67 | 38.67 | 762,700 |
Nov 15, 2023 | 39.00 | 39.51 | 38.20 | 38.56 | 38.56 | 719,100 |
Nov 14, 2023 | 37.83 | 39.23 | 37.69 | 38.98 | 38.98 | 601,800 |
Nov 13, 2023 | 37.23 | 37.50 | 36.47 | 36.94 | 36.94 | 505,700 |
Nov 10, 2023 | 34.80 | 38.04 | 34.69 | 37.72 | 37.72 | 777,300 |
Nov 9, 2023 | 36.05 | 36.05 | 34.07 | 34.32 | 34.32 | 482,300 |
Nov 8, 2023 | 36.15 | 37.25 | 35.73 | 35.82 | 35.82 | 874,600 |
Nov 7, 2023 | 34.98 | 36.36 | 34.98 | 36.28 | 36.28 | 760,100 |
Nov 6, 2023 | 33.50 | 35.11 | 33.36 | 35.10 | 35.10 | 1,039,500 |
Nov 3, 2023 | 33.72 | 34.24 | 33.19 | 33.67 | 33.67 | 640,000 |
Nov 2, 2023 | 35.40 | 35.94 | 32.16 | 33.13 | 33.13 | 661,600 |
Nov 1, 2023 | 33.70 | 34.25 | 32.61 | 33.44 | 33.44 | 1,021,100 |
Oct 31, 2023 | 32.70 | 33.93 | 32.59 | 33.88 | 33.88 | 1,034,300 |
Oct 30, 2023 | 32.60 | 33.21 | 32.06 | 32.86 | 32.86 | 506,400 |
Oct 27, 2023 | 31.84 | 32.88 | 31.83 | 32.58 | 32.58 | 483,900 |
Oct 26, 2023 | 32.25 | 32.67 | 31.51 | 31.70 | 31.70 | 252,700 |
Oct 25, 2023 | 32.51 | 32.71 | 31.87 | 31.96 | 31.96 | 267,500 |
Oct 24, 2023 | 32.80 | 33.13 | 32.65 | 32.99 | 32.99 | 307,300 |
Oct 23, 2023 | 32.72 | 33.08 | 32.33 | 32.37 | 32.37 | 332,500 |
Oct 20, 2023 | 33.97 | 34.15 | 32.93 | 32.98 | 32.98 | 546,100 |
Oct 19, 2023 | 35.69 | 36.62 | 33.65 | 33.91 | 33.91 | 475,500 |
Oct 18, 2023 | 33.72 | 35.18 | 33.53 | 35.08 | 35.08 | 531,400 |
Oct 17, 2023 | 33.74 | 34.79 | 32.59 | 34.30 | 34.30 | 682,900 |
Oct 16, 2023 | 34.27 | 34.93 | 34.06 | 34.27 | 34.27 | 380,600 |
Oct 13, 2023 | 34.81 | 34.81 | 33.73 | 33.87 | 33.87 | 325,800 |
Oct 12, 2023 | 34.38 | 35.87 | 34.38 | 34.93 | 34.93 | 313,000 |
Oct 11, 2023 | 34.61 | 34.72 | 34.05 | 34.35 | 34.35 | 285,900 |
Oct 10, 2023 | 34.36 | 34.97 | 34.08 | 34.41 | 34.41 | 322,100 |
Oct 9, 2023 | 34.04 | 34.54 | 33.61 | 34.34 | 34.34 | 253,800 |
Oct 6, 2023 | 32.92 | 34.78 | 32.92 | 34.54 | 34.54 | 389,200 |
Oct 5, 2023 | 34.46 | 34.61 | 33.04 | 33.07 | 33.07 | 541,700 |
Oct 4, 2023 | 33.82 | 34.65 | 33.36 | 34.28 | 34.28 | 347,500 |
Oct 3, 2023 | 33.39 | 34.33 | 33.39 | 33.78 | 33.78 | 357,900 |
Oct 2, 2023 | 35.05 | 35.65 | 33.31 | 33.70 | 33.70 | 538,000 |
Sep 29, 2023 | 35.65 | 36.03 | 34.77 | 34.94 | 34.94 | 575,900 |
Sep 28, 2023 | 33.60 | 35.22 | 33.60 | 35.04 | 35.04 | 632,600 |
Sep 27, 2023 | 33.37 | 34.05 | 33.16 | 33.76 | 33.76 | 281,500 |
Sep 26, 2023 | 33.32 | 33.32 | 32.85 | 33.02 | 33.02 | 385,600 |
Sep 25, 2023 | 32.89 | 33.88 | 32.89 | 33.59 | 33.59 | 315,400 |
Sep 22, 2023 | 33.57 | 34.32 | 33.00 | 33.22 | 33.22 | 414,100 |
Sep 21, 2023 | 33.24 | 33.98 | 33.06 | 33.30 | 33.30 | 432,300 |
Sep 20, 2023 | 33.85 | 34.41 | 33.49 | 33.74 | 33.74 | 617,800 |
Sep 19, 2023 | 33.11 | 33.85 | 33.00 | 33.59 | 33.59 | 591,300 |
Sep 18, 2023 | 31.66 | 33.41 | 31.47 | 33.11 | 33.11 | 391,900 |
Sep 15, 2023 | 32.88 | 33.05 | 31.19 | 31.39 | 31.39 | 1,202,600 |
Sep 14, 2023 | 33.34 | 33.53 | 32.68 | 33.15 | 33.15 | 422,500 |
Sep 13, 2023 | 32.10 | 32.92 | 31.88 | 32.89 | 32.89 | 412,300 |
Sep 12, 2023 | 31.98 | 32.59 | 31.94 | 32.12 | 32.12 | 230,900 |
Sep 11, 2023 | 33.49 | 33.55 | 32.20 | 32.23 | 32.23 | 226,700 |
Sep 8, 2023 | 33.25 | 33.45 | 32.81 | 33.12 | 33.12 | 231,800 |
Sep 7, 2023 | 33.88 | 33.88 | 32.48 | 33.47 | 33.47 | 340,300 |
Sep 6, 2023 | 34.94 | 35.31 | 34.02 | 34.56 | 34.56 | 295,100 |
Sep 5, 2023 | 34.71 | 35.11 | 33.81 | 34.90 | 34.90 | 370,700 |
Sep 1, 2023 | 35.51 | 35.72 | 34.91 | 35.13 | 35.13 | 314,300 |
Aug 31, 2023 | 35.44 | 36.14 | 35.30 | 35.32 | 35.32 | 635,600 |
Aug 30, 2023 | 33.16 | 35.56 | 33.05 | 35.52 | 35.52 | 657,800 |
Aug 29, 2023 | 31.00 | 33.50 | 30.94 | 33.28 | 33.28 | 409,000 |
Aug 28, 2023 | 31.42 | 31.88 | 31.01 | 31.16 | 31.16 | 277,900 |
Aug 25, 2023 | 31.11 | 31.49 | 30.64 | 31.25 | 31.25 | 158,800 |
Aug 24, 2023 | 32.18 | 32.41 | 30.90 | 31.09 | 31.09 | 366,900 |
Aug 23, 2023 | 31.06 | 31.83 | 31.06 | 31.61 | 31.61 | 201,800 |
Aug 22, 2023 | 31.06 | 31.39 | 29.50 | 31.14 | 31.14 | 263,800 |
Aug 21, 2023 | 30.31 | 30.58 | 30.02 | 30.53 | 30.53 | 369,700 |
Aug 18, 2023 | 29.83 | 30.56 | 29.71 | 30.29 | 30.29 | 317,700 |
Aug 17, 2023 | 30.58 | 30.66 | 30.01 | 30.10 | 30.10 | 282,500 |
Aug 16, 2023 | 31.26 | 31.38 | 30.56 | 30.57 | 30.57 | 185,700 |
Aug 15, 2023 | 31.63 | 31.77 | 31.20 | 31.22 | 31.22 | 214,300 |
Aug 14, 2023 | 31.56 | 32.04 | 31.25 | 31.80 | 31.80 | 345,900 |
Aug 11, 2023 | 32.76 | 32.79 | 31.75 | 31.78 | 31.78 | 294,000 |
Aug 10, 2023 | 33.94 | 34.21 | 31.53 | 33.21 | 33.21 | 237,400 |
Aug 9, 2023 | 33.91 | 34.15 | 33.29 | 33.79 | 33.79 | 239,300 |
Aug 8, 2023 | 34.14 | 34.27 | 33.33 | 34.04 | 34.04 | 298,600 |
Aug 7, 2023 | 34.18 | 34.77 | 33.75 | 34.71 | 34.71 | 546,900 |
Aug 4, 2023 | 35.43 | 35.52 | 34.09 | 34.14 | 34.14 | 537,300 |
Aug 3, 2023 | 36.02 | 36.49 | 34.78 | 35.43 | 35.43 | 552,400 |
Aug 2, 2023 | 36.47 | 36.59 | 35.79 | 36.02 | 36.02 | 283,900 |
Aug 1, 2023 | 36.92 | 37.70 | 36.76 | 37.16 | 37.16 | 416,000 |
Jul 31, 2023 | 36.84 | 37.74 | 36.78 | 37.16 | 37.16 | 420,100 |
Jul 28, 2023 | 35.74 | 37.09 | 35.49 | 36.90 | 36.90 | 449,100 |
Jul 27, 2023 | 34.72 | 36.20 | 34.24 | 35.16 | 35.16 | 411,400 |
Jul 26, 2023 | 34.09 | 34.28 | 33.52 | 34.01 | 34.01 | 281,400 |
Jul 25, 2023 | 34.19 | 34.84 | 34.01 | 34.28 | 34.28 | 243,700 |
Jul 24, 2023 | 34.76 | 35.15 | 34.15 | 34.26 | 34.26 | 278,700 |
Jul 21, 2023 | 35.36 | 35.59 | 34.84 | 34.90 | 34.90 | 367,000 |
Jul 20, 2023 | 35.55 | 35.58 | 34.58 | 34.83 | 34.83 | 434,300 |
Jul 19, 2023 | 36.78 | 36.92 | 35.64 | 36.21 | 36.21 | 468,100 |
Jul 18, 2023 | 36.56 | 36.68 | 35.80 | 36.53 | 36.53 | 430,800 |
Jul 17, 2023 | 35.57 | 36.94 | 35.45 | 36.68 | 36.68 | 789,600 |
Jul 14, 2023 | 36.00 | 36.46 | 35.16 | 35.67 | 35.67 | 412,000 |
Jul 13, 2023 | 34.97 | 36.98 | 34.78 | 36.14 | 36.14 | 672,600 |
Jul 12, 2023 | 33.25 | 34.73 | 33.01 | 34.62 | 34.62 | 472,400 |
Jul 11, 2023 | 32.48 | 32.78 | 31.96 | 32.74 | 32.74 | 356,800 |
Jul 10, 2023 | 32.05 | 32.68 | 31.88 | 32.48 | 32.48 | 342,600 |
Jul 7, 2023 | 31.98 | 32.65 | 31.91 | 32.04 | 32.04 | 278,800 |
Jul 6, 2023 | 32.09 | 32.49 | 31.54 | 31.84 | 31.84 | 293,500 |
Jul 5, 2023 | 33.57 | 33.57 | 32.59 | 32.59 | 32.59 | 327,200 |
Jul 3, 2023 | 34.06 | 34.28 | 33.24 | 33.63 | 33.63 | 184,000 |
Jun 30, 2023 | 34.15 | 34.40 | 33.85 | 34.22 | 34.22 | 533,100 |
Jun 29, 2023 | 32.79 | 33.88 | 32.57 | 33.78 | 33.78 | 378,400 |
Jun 28, 2023 | 31.04 | 32.81 | 31.04 | 32.61 | 32.61 | 470,800 |
Jun 27, 2023 | 30.13 | 31.47 | 29.92 | 31.46 | 31.46 | 774,500 |
Jun 26, 2023 | 30.12 | 30.72 | 29.89 | 30.00 | 30.00 | 404,200 |
Jun 23, 2023 | 30.36 | 30.67 | 29.87 | 29.93 | 29.93 | 703,000 |
Jun 22, 2023 | 30.93 | 31.18 | 29.94 | 31.00 | 31.00 | 533,700 |
Jun 21, 2023 | 31.05 | 31.29 | 30.63 | 31.01 | 31.01 | 671,700 |
Jun 20, 2023 | 30.28 | 31.14 | 30.28 | 31.12 | 31.12 | 685,400 |
Jun 16, 2023 | 30.70 | 30.70 | 29.91 | 30.30 | 30.30 | 1,084,600 |
Jun 15, 2023 | 30.81 | 30.83 | 30.17 | 30.69 | 30.69 | 764,800 |
Jun 14, 2023 | 31.96 | 32.15 | 31.00 | 31.29 | 31.29 | 667,500 |
Jun 13, 2023 | 31.54 | 32.21 | 30.96 | 32.07 | 32.07 | 663,500 |
Jun 12, 2023 | 30.81 | 31.29 | 30.67 | 31.07 | 31.07 | 390,000 |
Jun 9, 2023 | 31.36 | 31.39 | 30.40 | 30.46 | 30.46 | 324,800 |
Jun 8, 2023 | 31.67 | 31.97 | 31.16 | 31.27 | 31.27 | 299,200 |
Jun 7, 2023 | 31.38 | 32.86 | 31.38 | 31.58 | 31.58 | 549,400 |
Jun 6, 2023 | 30.08 | 31.47 | 29.75 | 31.15 | 31.15 | 407,400 |
Jun 5, 2023 | 31.03 | 31.03 | 29.71 | 30.15 | 30.15 | 453,000 |
Jun 2, 2023 | 32.02 | 32.34 | 30.98 | 31.50 | 31.50 | 407,500 |
Jun 1, 2023 | 31.31 | 31.96 | 31.02 | 31.64 | 31.64 | 498,500 |
May 31, 2023 | 31.03 | 31.99 | 30.89 | 31.29 | 31.29 | 1,229,600 |
May 30, 2023 | 32.76 | 32.76 | 31.21 | 31.64 | 31.64 | 565,800 |
May 26, 2023 | 30.29 | 31.99 | 30.02 | 31.80 | 31.80 | 632,100 |
May 25, 2023 | 30.29 | 30.67 | 29.95 | 30.09 | 30.09 | 553,200 |
May 24, 2023 | 30.01 | 30.34 | 29.43 | 29.54 | 29.54 | 312,300 |
May 23, 2023 | 30.67 | 31.14 | 30.43 | 30.48 | 30.48 | 277,800 |
May 22, 2023 | 30.39 | 31.05 | 30.08 | 30.85 | 30.85 | 247,200 |
May 19, 2023 | 31.00 | 31.09 | 30.46 | 30.56 | 30.56 | 232,900 |
May 18, 2023 | 30.15 | 31.12 | 30.00 | 30.86 | 30.86 | 256,000 |
May 17, 2023 | 29.44 | 30.28 | 29.16 | 29.98 | 29.98 | 322,700 |
May 16, 2023 | 28.75 | 29.51 | 28.75 | 29.28 | 29.28 | 187,000 |
May 15, 2023 | 28.33 | 29.21 | 28.22 | 28.92 | 28.92 | 193,600 |
May 12, 2023 | 28.75 | 28.96 | 27.96 | 28.23 | 28.23 | 244,700 |
May 11, 2023 | 28.56 | 28.73 | 28.18 | 28.69 | 28.69 | 274,200 |
May 10, 2023 | 28.53 | 28.85 | 28.21 | 28.59 | 28.59 | 246,700 |
May 9, 2023 | 27.52 | 28.04 | 27.46 | 28.00 | 28.00 | 342,000 |
May 8, 2023 | 27.98 | 28.37 | 27.82 | 27.97 | 27.97 | 262,000 |
May 5, 2023 | 26.84 | 28.09 | 26.84 | 27.99 | 27.99 | 380,700 |
May 4, 2023 | 27.04 | 27.04 | 24.88 | 26.56 | 26.56 | 1,088,000 |
May 3, 2023 | 27.22 | 27.81 | 27.19 | 27.42 | 27.42 | 267,900 |
May 2, 2023 | 27.34 | 27.55 | 26.96 | 27.20 | 27.20 | 238,400 |
May 1, 2023 | 27.33 | 27.89 | 27.19 | 27.34 | 27.34 | 250,500 |
Apr 28, 2023 | 27.22 | 27.61 | 27.09 | 27.31 | 27.31 | 346,500 |
Apr 27, 2023 | 26.91 | 27.23 | 26.46 | 27.10 | 27.10 | 255,500 |
Apr 26, 2023 | 26.96 | 27.15 | 26.65 | 26.97 | 26.97 | 223,500 |
Apr 25, 2023 | 27.75 | 27.94 | 26.61 | 26.82 | 26.82 | 243,300 |
Related Tickers
DIOD Diodes Incorporated
70.90
+1.75%
MTSI MACOM Technology Solutions Holdings, Inc.
100.72
+1.94%
POWI Power Integrations, Inc.
66.95
+3.93%
AIP Arteris, Inc.
6.65
+1.99%
SGH SMART Global Holdings, Inc.
17.76
-0.95%
VSH Vishay Intertechnology, Inc.
22.28
+3.24%
AOSL Alpha and Omega Semiconductor Limited
21.21
+5.10%
LASR nLIGHT, Inc.
11.00
+0.46%
ALGM Allegro MicroSystems, Inc.
28.77
+8.28%
LSCC Lattice Semiconductor Corporation
71.58
+5.31%